Vynleads, Inc. (VYND)
OTCMKTS · Delayed Price · Currency is USD
0.3161
+0.0641 (25.44%)
At close: Nov 11, 2025
Vynleads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 25.44% | 2,500 |
| Oct 17, 2025 | 0.25 | 0.31 | 0.25 | 0.25 | 0.25 | -49.59% | 4,700 |
| Mar 31, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | - | 5,000 |
| Feb 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.02% | 4,000 |
| Feb 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,500 |
| Feb 12, 2025 | 0.73 | 0.73 | 0.50 | 0.50 | 0.50 | -50.00% | 4,600 |
| Feb 5, 2025 | 1.00 | 1.25 | 1.00 | 1.00 | 1.00 | 100.00% | 800 |
| Feb 4, 2025 | 0.29 | 0.50 | 0.28 | 0.50 | 0.50 | 66.67% | 7,600 |
| Jan 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 33.33% | 800 |
| Dec 26, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 6,400 |
| Dec 24, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Dec 20, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -44.44% | 500 |
| Dec 18, 2024 | 0.35 | 0.45 | 0.35 | 0.45 | 0.45 | 12.50% | 1,250 |
| Dec 3, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 250 |
| Nov 25, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 500 |
| Nov 22, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 6.81% | 500 |
| Aug 6, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -12.56% | 250 |
| Jun 26, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -16.83% | 500 |
| Jun 5, 2024 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -31.33% | 4,000 |
| May 28, 2024 | 1.20 | 1.20 | 0.75 | 0.75 | 0.75 | -35.34% | 1,400 |
| May 20, 2024 | 1.10 | 1.30 | 1.10 | 1.16 | 1.16 | 16.00% | 1,200 |
| May 17, 2024 | 0.70 | 1.00 | 0.70 | 1.00 | 1.00 | 42.86% | 1,350 |
| May 16, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 75.00% | 1,000 |
| May 15, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| May 14, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 9.59% | 500 |
| May 9, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 735.24% | 2,000 |
| Oct 20, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -92.05% | 250 |
| Jul 7, 2023 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,000 |
| Jul 3, 2023 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 83.33% | 485 |
| Jun 29, 2023 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 130 |
| Jun 23, 2023 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -50.00% | 500 |
| Jun 14, 2023 | 0.26 | 0.60 | 0.26 | 0.60 | 0.60 | -9.09% | 585 |
| Feb 1, 2023 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 76.00% | 1,000 |
| Jan 11, 2023 | 0.38 | 0.38 | 0.30 | 0.38 | 0.38 | 36.36% | 4,250 |
| Apr 4, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 650 |
| Feb 10, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.33% | 150 |
| Nov 2, 2021 | 0.51 | 0.51 | 0.30 | 0.30 | 0.30 | -41.18% | 3,908 |
| Oct 28, 2021 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 410.00% | 750 |
| Oct 26, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -80.39% | 100 |
| Aug 19, 2021 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -15.70% | 2,070 |
| Jul 8, 2021 | 0.51 | 1.00 | 0.50 | 0.61 | 0.61 | 57.14% | 20,424 |
| Jul 7, 2021 | 0.51 | 0.51 | 0.39 | 0.39 | 0.39 | 75.08% | 3,334 |
| Jun 1, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -61.76% | 200 |
| Apr 28, 2021 | 0.22 | 0.58 | 0.22 | 0.58 | 0.58 | -23.33% | 200 |
| Apr 26, 2021 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Apr 21, 2021 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -16.67% | 200 |
| Apr 14, 2021 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 3,000 |
| Feb 4, 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 66.67% | 200 |
| Dec 31, 2020 | 0.40 | 0.60 | 0.40 | 0.60 | 0.60 | 20.00% | 1,720 |